[1853 東証2部] 森組 日足 時系列データ

[1853 東証2部] 森組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02179.00182.00178.00179.006800012157000
2016-12-01179.00183.00178.00179.007200013012000
2016-11-30181.00181.00176.00179.006300011217000
2016-11-29177.00182.00176.00181.0016500029430000
2016-11-28175.00180.00173.00177.0015900027939000
2016-11-25174.00177.00171.00174.0021100036731000
2016-11-24167.00172.00166.00172.0016000027058000
2016-11-22163.00167.00163.00167.00570009370000
2016-11-21162.00165.00161.00165.006500010524000
2016-11-18163.00164.00161.00162.008600013949000
2016-11-17161.00163.00161.00163.00570009234000
2016-11-16165.00165.00161.00162.0018400029780000
2016-11-15165.00167.00163.00165.00480007903000
2016-11-14162.00167.00162.00165.006400010510000
2016-11-11168.00168.00160.00162.0012300020147000
2016-11-10159.00168.00158.00168.0019200031136000
2016-11-09165.00168.00147.00152.0017400027088000
2016-11-08169.00169.00164.00164.00490008171000
2016-11-07170.00171.00166.00166.00580009724000
2016-11-04167.00171.00163.00169.0011500019264000
2016-11-02169.00169.00164.00167.008200013635000
2016-11-01171.00171.00168.00168.0013500022951000
2016-10-31159.00167.00158.00167.0018200029563000
2016-10-28156.00159.00155.00156.007600011912000
2016-10-27161.00161.00153.00155.0019800031079000
2016-10-26162.00163.00159.00161.00360005813000
2016-10-25166.00167.00162.00166.006600010914000
2016-10-24161.00165.00159.00163.007400012032000
2016-10-21160.00163.00156.00162.0018600029671000
2016-10-20144.00161.00144.00160.0031300048429000
2016-10-19144.00145.00143.00144.00190002743000
2016-10-18143.00145.00143.00145.00290004152000
2016-10-17144.00144.00143.00143.00400005721000
2016-10-14143.00144.00142.00144.00240003423000
2016-10-13143.00144.00143.00144.00480006874000
2016-10-12143.00144.00141.00144.009000012827000
2016-10-11142.00145.00142.00144.0011100015838000
2016-10-07143.00143.00141.00142.007400010503000
2016-10-06144.00145.00143.00143.00610008759000
2016-10-05144.00145.00143.00143.00270003882000
2016-10-04144.00145.00144.00144.00110001587000
2016-10-03144.00144.00144.00144.00320004608000
2016-09-30145.00145.00143.00144.008100011606000
2016-09-29144.00145.00144.00145.00570008237000
2016-09-28144.00145.00144.00145.006000866000
2016-09-27144.00145.00142.00144.00520007470000
2016-09-26148.00148.00144.00145.00440006433000
2016-09-23145.00145.00144.00145.00640009247000
2016-09-21145.00145.00143.00145.00250003588000
2016-09-20145.00146.00144.00145.00120001741000
2016-09-16144.00147.00144.00145.00460006669000
2016-09-15147.00147.00143.00145.008200011947000
2016-09-14147.00149.00147.00147.00310004568000
2016-09-13148.00150.00148.00148.00350005189000
2016-09-12148.00149.00147.00148.00540007974000
2016-09-09150.00150.00149.00149.00470007006000
2016-09-08150.00150.00148.00149.007500011185000
2016-09-07149.00150.00149.00150.00420006268000
2016-09-06150.00152.00148.00150.008900013287000
2016-09-05149.00151.00148.00151.00450006717000
2016-09-02149.00149.00149.00149.0080001192000
2016-09-01150.00151.00149.00149.00580008677000
2016-08-31153.00153.00151.00151.003000455000
2016-08-30151.00153.00151.00153.005000758000
2016-08-29152.00153.00151.00151.00350005316000
2016-08-26149.00154.00149.00151.00300004526000
2016-08-25152.00152.00150.00150.00450006820000
2016-08-24149.00151.00147.00149.00370005496000
2016-08-23150.00152.00148.00149.00390005835000
2016-08-22150.00155.00150.00152.00460006965000
2016-08-19147.00149.00146.00148.00510007505000
2016-08-18149.00150.00147.00147.00310004598000
2016-08-17156.00156.00149.00150.0010900016441000
2016-08-16159.00159.00158.00158.002000317000
2016-08-15159.00160.00153.00159.00380005943000
2016-08-12156.00160.00155.00160.008000012533000
2016-08-10161.00165.00161.00162.00310005064000
2016-08-09161.00161.00158.00159.00130002069000
2016-08-08162.00162.00159.00159.0080001278000
2016-08-05159.00163.00159.00159.00120001917000
2016-08-04162.00162.00159.00161.00120001933000
2016-08-03160.00160.00157.00157.00470007444000
2016-08-02164.00165.00163.00163.00110001803000
2016-08-01163.00165.00162.00165.00330005403000
2016-07-29161.00165.00161.00163.00320005232000
2016-07-28162.00163.00161.00162.00360005828000
2016-07-27161.00163.00161.00162.00170002753000
2016-07-26165.00165.00159.00161.0010700017261000
2016-07-25164.00166.00164.00166.008500013968000
2016-07-22158.00160.00158.00160.00290004613000
2016-07-21155.00160.00155.00157.00300004749000
2016-07-20157.00157.00151.00153.00590009096000
2016-07-19157.00161.00156.00157.00320005013000
2016-07-15162.00162.00156.00158.00290004608000
2016-07-14161.00163.00161.00162.00170002752000
2016-07-13162.00163.00158.00162.007700012310000
2016-07-12158.00160.00157.00158.006800010758000
2016-07-11152.00154.00146.00154.0016200024261000
2016-07-08152.00152.00148.00148.007000010522000
2016-07-07160.00162.00153.00154.006600010294000
2016-07-06160.00160.00157.00159.00420006652000
2016-07-05173.00173.00162.00164.009700015963000
2016-07-04174.00174.00165.00173.00320005438000
2016-07-01161.00174.00161.00174.00150002507000
2016-06-30161.00166.00161.00166.00100001627000
2016-06-29155.00160.00154.00160.0010600016488000
2016-06-28153.00154.00145.00154.00520007771000
2016-06-27151.00155.00149.00154.00580008794000
2016-06-24172.00172.00145.00151.009400014673000
2016-06-23170.00173.00166.00167.00290004873000
2016-06-22171.00174.00165.00172.007100011985000
2016-06-21177.00178.00174.00174.00130002277000
2016-06-20174.00175.00173.00174.00370006439000
2016-06-17174.00179.00174.00174.0090001583000
2016-06-16175.00177.00161.00172.007900013377000
2016-06-15171.00177.00171.00177.00260004487000
2016-06-14176.00178.00171.00172.006700011627000
2016-06-13181.00182.00179.00179.00360006503000
2016-06-10184.00184.00182.00184.005000917000
2016-06-09186.00186.00184.00184.004000739000
2016-06-08184.00187.00184.00186.00160002969000
2016-06-07185.00185.00181.00185.00430007898000
2016-06-06183.00183.00181.00183.00100001824000
2016-06-03183.00185.00182.00183.005800010624000
2016-06-02188.00188.00184.00184.005400010002000
2016-06-01191.00191.00187.00189.006700012644000
2016-05-31195.00195.00191.00191.00120002310000
2016-05-30197.00197.00191.00192.00220004230000
2016-05-27197.00197.00191.00193.00410007883000
2016-05-26198.00200.00197.00197.00120002382000
2016-05-25200.00200.00197.00200.00460009176000
2016-05-24195.00199.00195.00198.00360007101000
2016-05-23193.00196.00190.00196.00390007529000
2016-05-20189.00193.00189.00192.00160003060000
2016-05-19187.00189.00187.00189.00190003584000
2016-05-18185.00186.00183.00185.00120002218000
2016-05-17180.00184.00176.00184.00390006980000
2016-05-16191.00191.00176.00179.0012600022969000
2016-05-13197.00197.00190.00192.0012300023770000
2016-05-12200.00205.00195.00205.006600013207000
2016-05-11208.00208.00200.00201.00350007115000
2016-05-10204.00207.00196.00204.007700015494000
2016-05-09196.00202.00196.00202.00200003993000
2016-05-06195.00199.00194.00194.00190003702000
2016-05-02198.00198.00191.00196.00360007016000
2016-04-28204.00205.00197.00200.00460009233000
2016-04-27202.00203.00200.00202.00320006443000
2016-04-26202.00202.00198.00201.008200016473000
2016-04-25207.00207.00202.00205.00470009646000
2016-04-22201.00205.00198.00204.007000014156000
2016-04-21200.00203.00200.00203.00340006828000
2016-04-20204.00204.00197.00199.007400014832000
2016-04-19208.00208.00201.00203.007100014462000
2016-04-18199.00207.00198.00207.008600017446000
2016-04-15206.00206.00198.00199.005700011415000
2016-04-14197.00202.00197.00201.007100014190000
2016-04-13198.00199.00195.00197.00310006124000
2016-04-12192.00196.00192.00193.00240004665000
2016-04-11195.00195.00190.00191.00210004031000
2016-04-08190.00195.00190.00195.00320006118000
2016-04-07189.00195.00189.00195.0080001538000
2016-04-06187.00200.00186.00190.00380007197000
2016-04-05203.00203.00187.00191.00460008780000
2016-04-04198.00204.00193.00204.00180003565000
2016-04-01205.00207.00198.00201.007300014739000
2016-03-31204.00215.00202.00209.00340006988000
2016-03-30205.00206.00205.00206.00130002673000
2016-03-29210.00210.00206.00207.00120002495000
2016-03-28212.00212.00208.00208.00320006693000
2016-03-25218.00218.00207.00212.008200017387000
2016-03-24214.00216.00210.00214.0010300021936000
2016-03-23202.00214.00201.00214.0016800034979000
2016-03-22197.00201.00194.00200.00420008272000
2016-03-18197.00198.00193.00195.00390007621000
2016-03-17200.00200.00193.00196.006900013602000
2016-03-16201.00203.00199.00199.00450009030000
2016-03-15198.00203.00197.00200.0024100048189000
2016-03-14194.00195.00191.00195.006200011965000
2016-03-11189.00192.00188.00192.00380007226000
2016-03-10188.00190.00187.00190.00290005446000
2016-03-09190.00190.00185.00187.00270005033000
2016-03-08192.00192.00189.00189.00410007801000
2016-03-07191.00195.00190.00193.007400014206000
2016-03-04188.00189.00186.00189.006200011606000
2016-03-03189.00190.00186.00188.00400007510000
2016-03-02189.00191.00185.00189.005800010939000
2016-03-01185.00190.00182.00184.00330006088000
2016-02-29190.00190.00185.00186.0010700020051000
2016-02-26192.00192.00189.00190.00440008387000
2016-02-25195.00195.00190.00190.005800011180000
2016-02-24187.00191.00185.00190.00380007155000
2016-02-23195.00195.00189.00191.00520009964000
2016-02-22195.00199.00189.00194.008600016628000
2016-02-19191.00193.00187.00193.00380007187000
2016-02-18192.00194.00190.00193.00450008664000
2016-02-17187.00192.00185.00185.007800014670000
2016-02-16179.00193.00179.00188.0018300034435000
2016-02-15173.00183.00169.00179.0024200042571000
2016-02-12164.00180.00163.00164.00616000104240000
2016-02-10207.00207.00175.00184.0021200039861000
2016-02-09209.00215.00197.00206.0018600038027000
2016-02-08227.00228.00212.00219.0020200044420000
2016-02-05237.00239.00224.00239.0014900034633000
2016-02-04234.00242.00234.00242.008300019845000
2016-02-03233.00245.00228.00241.0016800039740000
2016-02-02252.00252.00236.00241.0025600062556000
2016-02-01236.00250.00236.00246.0038600094296000
2016-01-29218.00233.00217.00233.0029900067585000
2016-01-28209.00216.00208.00216.004800010143000
2016-01-27206.00210.00205.00210.00280005796000
2016-01-26205.00206.00203.00203.00240004918000
2016-01-25213.00213.00204.00206.006000012534000
2016-01-22202.00208.00202.00207.006200012722000
2016-01-21203.00212.00197.00197.006900014048000
2016-01-20213.00213.00191.00199.0012600025241000
2016-01-19207.00214.00205.00214.005700011948000
2016-01-18195.00206.00190.00206.0011700022954000
2016-01-15208.00211.00207.00208.00440009221000
2016-01-14208.00210.00201.00208.006300012936000
2016-01-13203.00212.00203.00212.008500017807000
2016-01-12211.00218.00191.00203.0029500060367000
2016-01-08215.00219.00205.00219.007800016648000
2016-01-07222.00223.00217.00219.006300013837000
2016-01-06219.00225.00218.00224.005700012635000
2016-01-05222.00223.00214.00222.00420009206000
2016-01-04225.00225.00219.00222.00310006865000
2015-12-30224.00224.00219.00224.007800017282000
2015-12-29220.00223.00217.00223.00270005966000
2015-12-28205.00221.00205.00219.008700018528000
2015-12-25217.00217.00207.00207.008900018752000
2015-12-24217.00220.00207.00212.0011000023380000
2015-12-22223.00223.00217.00217.00250005505000
2015-12-21214.00218.00211.00218.007100015159000
2015-12-18218.00223.00217.00218.006800014936000
2015-12-17226.00227.00222.00223.007600017119000
2015-12-16212.00223.00211.00222.0013800029873000
2015-12-15210.00214.00208.00208.0010300021635000
2015-12-14215.00218.00205.00210.0036200076751000
2015-12-11223.00228.00222.00224.0010100022550000
2015-12-10229.00230.00223.00227.0014100031987000
2015-12-09227.00232.00227.00231.007200016556000
2015-12-08230.00240.00229.00231.006300014607000
2015-12-07234.00235.00225.00234.0014300033100000
2015-12-04231.00246.00212.00233.00682000155056000
2015-12-03247.00253.00234.00239.00547000133322000
2015-12-02236.00259.00233.00250.001444000355412000
2015-12-01217.00228.00217.00228.0042600094445000
2015-11-30199.00216.00197.00216.0024400050624000
2015-11-27194.00203.00194.00200.0017600034888000
2015-11-26191.00194.00191.00194.00240004612000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog